Datos Histórico Alcoa Corp - 1850

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-2.399999	-6.34920387167	37.799999	38.4	35	254	36.20314915	DE
4	-1	-2.74725274725	36.4	38.4	34.2	216	35.73830942	DE
12	-8.6	-19.5454545455	44	44	34.2	259	37.61365632	DE
26	-8.6	-19.5454545455	44	44	34.2	259	37.61365632	DE
52	-8.6	-19.5454545455	44	44	34.2	259	37.61365632	DE
156	-8.6	-19.5454545455	44	44	34.2	259	37.61365632	DE
260	-8.6	-19.5454545455	44	44	34.2	259	37.61365632	DE

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1737667620	35.2	-1.6	-4.35	36.6	36.6	35	546
1737581220	36.799999	-1.6	-4.17	37	37	36.6	204
1737494820	38.4	0	0.00	38.4	38.4	38.4	0
1737408420	38.4	0.6	1.59	38.4	38.4	38.4	2
1737149220	37.799999	0.6	1.61	37.799999	37.799999	37.799999	264
1737062820	37.2	1.4	3.91	37	37.2	37	410
1736976420	35.799999	1.2	3.47	35.4	35.799999	35.4	396
1736890020	34.6	0	0.00	34.6	34.6	34.6	0
1736803620	34.6	0.4	1.17	34.6	34.6	34.6	59
1736544420	34.2	-0.2	-0.58	34.2	34.2	34.2	35
1736458020	34.4	0	0.00	34.4	34.4	34.4	500
1736371620	34.4	-0.6	-1.71	34.799999	34.799999	34.4	5
1736285220	35	0.8	2.34	35	35	35	5
1736198820	34.2	-1.4	-3.93	34.6	34.799999	34.2	241
1735939620	35.6	-0.6	-1.66	36	36	35.6	350
1735853220	36.2	-0.2	-0.55	36.2	36.2	36.2	126
1735594020	36.4	0	0.00	36.4	36.4	36.4	0
1735334820	36.4	0.4	1.11	36.4	36.4	36.4	99
1734989220	36	0.2	0.56	36.2	36.2	36	370
1734730020	35.799999	0.2	0.56	35.2	35.799999	35.2	581
1734643620	35.6	-0.6	-1.66	35.6	35.6	35.6	5
1734557220	36.2	0	0.00	36.2	36.2	36.2	0
1734470820	36.2	0	0.00	36.2	36.2	36.2	139
1734384420	36.2	-0.6	-1.63	36.6	36.799999	35.799999	977
1734125220	36.799999	0	0.00	36.799999	36.799999	36.799999	25
1734038820	36.799999	-2	-5.15	38.6	38.6	36.799999	407
1733952420	38.799999	-1	-2.51	39.2	39.2	38.799999	473
1733866020	39.799999	-0.6	-1.49	40.2	40.2	39.799999	373
1733779620	40.4	0.2	0.50	40.2	40.4	40.2	249
1733520420	40.2	-2.4	-5.63	40.2	40.2	40.2	98
1733434020	42.6	0	0.00	42.6	42.6	42.6	28
1733347620	42.6	-0.4	-0.93	42.4	43	42.4	156
1733261220	43	0	0.00	43	43	43	0
1733174820	43	-0.4	-0.92	43.4	43.4	43	480
1732915620	43.4	0.2	0.46	43.4	43.4	43.4	50
1732829220	43.2	0	0.00	43.2	43.2	43.2	0
1732742820	43.2	-0.8	-1.82	43.8	43.8	43.2	635

Hot Features